HBL Engineering Limited (NSE:HBLENGINE)
India flag India · Delayed Price · Currency is INR
800.35
+5.85 (0.74%)
At close: Aug 22, 2025, 3:30 PM IST

HBL Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025789.00814.95785.95800.35-0.74%112,718
Aug 21, 2025791.40809.40785.95794.50-0.39%103,429
Aug 20, 2025805.00812.15779.10791.40-0.18%322,586
Aug 19, 2025773.60794.00759.60789.95-2.11%376,294
Aug 18, 2025768.05780.00750.70773.65-0.93%501,805
Aug 14, 2025752.95787.50735.00766.55-0.45%1,307,526
Aug 13, 2025690.95779.00682.20763.10-10.41%864,858
Aug 12, 2025693.75713.65683.70691.15-1.11%1,574,902
Aug 11, 2025664.05692.30646.05683.55-14.26%2,292,332
Aug 8, 2025599.15605.50590.00598.25-0.55%73,391
Aug 7, 2025590.20600.70586.10594.95--1.24%31,512
Aug 6, 2025610.05613.30594.55602.45--1.41%59,812
Aug 5, 2025610.05619.35604.05611.05-0.20%40,234
Aug 4, 2025604.35613.55601.00609.85-1.69%37,214
Aug 1, 2025576.05605.00576.05599.70-2.22%62,142
Jul 31, 2025564.70593.65564.70586.70-0.79%32,722
Jul 30, 2025579.75593.60579.00582.10-0.41%54,935
Jul 29, 2025555.80580.95551.80579.70-3.98%30,324
Jul 28, 2025567.65574.05552.15557.50--2.36%41,086
Jul 25, 2025588.00588.00564.35570.95--3.04%90,791
Jul 24, 2025585.40593.25585.40588.85-0.63%16,881
Jul 23, 2025594.95596.50583.50585.15--1.32%20,965
Jul 22, 2025596.10603.15592.05592.95--0.51%19,081
Jul 21, 2025598.25603.95594.00596.00--1.05%66,399
Jul 18, 2025612.85615.15599.65602.35--1.22%17,776
Jul 17, 2025607.00616.00606.85609.80-0.64%18,019
Jul 16, 2025600.05609.90600.05605.90-0.06%11,313
Jul 15, 2025602.95610.80599.70605.55-0.99%21,299
Jul 14, 2025610.25610.25597.00599.60--1.72%38,070
Jul 11, 2025620.00632.00607.75610.10--2.05%67,222
Jul 10, 2025618.00639.80618.00622.85-0.64%45,667
Jul 9, 2025628.05628.40616.80618.90--1.46%56,058
Jul 8, 2025636.30639.55623.45628.05--1.34%33,955
Jul 7, 2025629.05649.35628.40636.55-0.99%79,274
Jul 4, 2025637.00639.00622.25630.30--0.90%65,791
Jul 3, 2025627.75646.30621.60636.00-1.39%291,762
Jul 2, 2025626.35631.60615.35627.25-1.14%89,763
Jul 1, 2025599.35644.60595.45620.15-4.62%1,516,764
Jun 30, 2025588.65600.00584.20592.75-0.33%59,708
Jun 27, 2025585.05602.75585.05590.80-0.90%92,466
Jun 26, 2025590.10595.00579.45585.55--0.77%35,211
Jun 25, 2025595.80597.50588.00590.10--0.19%55,901
Jun 24, 2025579.80608.95573.85591.20-4.34%204,782
Jun 23, 2025573.75576.85565.25566.60--1.98%66,579
Jun 20, 2025560.40582.00560.30578.05-2.56%84,654
Jun 19, 2025579.20584.00558.50563.60--2.54%37,864
Jun 18, 2025588.30595.10572.20578.30--2.36%55,751
Jun 17, 2025607.60607.75586.20592.25--2.31%115,103
Jun 16, 2025600.10619.75597.20606.25-2.75%267,987
Jun 13, 2025582.30596.65582.30590.00--1.80%45,754